3.28
+0.33(+11.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.18 | 3.28 | 3.28 | 3.39 | 3.1 | 406,000 |
| December 23, 2025 | 2.95 | 2.95 | 2.95 | 3.1 | 2.91 | 292,500 |
| December 22, 2025 | 3.04 | 2.98 | 2.98 | 3.15 | 2.96 | 355,500 |
| December 19, 2025 | 3.18 | 3.15 | 3.15 | 3.19 | 3.12 | 100,500 |
| December 18, 2025 | 3.15 | 3.1 | 3.1 | 3.25 | 3.1 | 98,500 |
| December 17, 2025 | 3.3 | 3.15 | 3.15 | 3.3 | 3.09 | 95,000 |
| December 16, 2025 | 3.15 | 3.18 | 3.18 | 3.25 | 3.12 | 78,500 |
| December 15, 2025 | 3.1 | 3.06 | 3.06 | 3.1 | 3.05 | 107,500 |
| December 12, 2025 | 3.12 | 3.1 | 3.1 | 3.28 | 3.1 | 111,500 |
| December 11, 2025 | 3.05 | 3.22 | 3.22 | 3.25 | 3.04 | 113,500 |
| December 10, 2025 | 3.07 | 3.09 | 3.09 | 3.4 | 3.04 | 126,000 |
| December 09, 2025 | 3.1 | 3.06 | 3.06 | 3.17 | 3.02 | 94,500 |
| December 08, 2025 | 3 | 3.1 | 3.1 | 3.3 | 3 | 163,500 |
| December 05, 2025 | 3.2 | 3.18 | 3.18 | 3.24 | 3.18 | 214,500 |
| December 04, 2025 | 3.29 | 3.25 | 3.25 | 3.3 | 3.2 | 220,800 |
| December 03, 2025 | 3.4 | 3.3 | 3.3 | 3.45 | 3.25 | 98,500 |
| December 02, 2025 | 3.25 | 3.32 | 3.32 | 3.47 | 3.25 | 92,000 |
| December 01, 2025 | 3.35 | 3.37 | 3.37 | 3.68 | 3.33 | 101,500 |
| November 28, 2025 | 3.2 | 3.8 | 3.8 | 3.85 | 3.2 | 147,500 |
| November 27, 2025 | 3.08 | 3.25 | 3.25 | 3.34 | 3.08 | 1.52M |
| November 26, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.18 | 88,500 |
| November 25, 2025 | 3.12 | 3.17 | 3.17 | 3.39 | 3.1 | 90,500 |
| November 24, 2025 | 3.15 | 3.22 | 3.22 | 3.54 | 3.15 | 184,000 |
| November 21, 2025 | 3.16 | 3.2 | 3.2 | 3.44 | 3.09 | 149,500 |
| November 20, 2025 | 3 | 3.16 | 3.16 | 3.22 | 3 | 2.44M |
| November 19, 2025 | 3.08 | 3.15 | 3.15 | 3.15 | 3.02 | 65,000 |
| November 18, 2025 | 3 | 3.12 | 3.12 | 3.19 | 2.97 | 66,500 |
| November 17, 2025 | 3.22 | 3.07 | 3.07 | 3.22 | 3.05 | 124,000 |
| November 14, 2025 | 3.22 | 3.15 | 3.15 | 3.26 | 3.06 | 87,000 |
| November 13, 2025 | 3.4 | 3.26 | 3.26 | 3.6 | 3.25 | 152,000 |
| November 12, 2025 | 3.38 | 3.38 | 3.38 | 3.55 | 3.32 | 76,500 |
| November 11, 2025 | 3.3 | 3.32 | 3.32 | 3.38 | 3.28 | 76,500 |
| November 10, 2025 | 3.28 | 3.28 | 3.28 | 3.36 | 3.24 | 88,000 |
| November 07, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.2 | 85,500 |
| November 06, 2025 | 3.23 | 3.26 | 3.26 | 3.28 | 3.2 | 63,000 |
| November 05, 2025 | 3.25 | 3.23 | 3.23 | 3.4 | 3.2 | 70,000 |
| November 04, 2025 | 3.55 | 3.25 | 3.25 | 3.88 | 3.25 | 141,000 |
| November 03, 2025 | 3.46 | 3.54 | 3.54 | 3.6 | 3.42 | 64,500 |
| October 31, 2025 | 3.55 | 3.45 | 3.45 | 3.58 | 3.45 | 61,500 |
| October 30, 2025 | 3.75 | 3.55 | 3.55 | 3.75 | 3.55 | 67,500 |
| October 28, 2025 | 3.77 | 3.82 | 3.82 | 3.85 | 3.73 | 71,500 |
| October 27, 2025 | 3.7 | 3.77 | 3.77 | 3.85 | 3.68 | 80,000 |
| October 24, 2025 | 3.75 | 3.69 | 3.69 | 3.78 | 3.65 | 61,000 |
| October 23, 2025 | 3.8 | 3.62 | 3.62 | 3.82 | 3.56 | 62,500 |
| October 22, 2025 | 3.73 | 3.8 | 3.8 | 3.84 | 3.73 | 105,000 |
| October 21, 2025 | 3.85 | 3.73 | 3.73 | 3.85 | 3.73 | 114,500 |
| October 20, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.71 | 132,500 |
| October 17, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.8 | 137,000 |
| October 16, 2025 | 3.76 | 3.84 | 3.84 | 3.92 | 3.72 | 533,500 |
| October 15, 2025 | 3.36 | 3.71 | 3.71 | 3.75 | 3.34 | 153,000 |
| October 14, 2025 | 3.4 | 3.37 | 3.37 | 3.42 | 3.34 | 130,000 |
| October 13, 2025 | 3.25 | 3.33 | 3.33 | 3.35 | 3.16 | 1.39M |
| October 10, 2025 | 3.32 | 3.25 | 3.25 | 3.32 | 3.2 | 114,000 |
| October 09, 2025 | 3.35 | 3.32 | 3.32 | 3.38 | 3.26 | 108,500 |
| October 08, 2025 | 3.4 | 3.26 | 3.26 | 3.4 | 3.25 | 85,000 |
| October 06, 2025 | 3.38 | 3.24 | 3.24 | 3.4 | 3.24 | 94,500 |
| October 03, 2025 | 3.4 | 3.23 | 3.23 | 3.4 | 3.23 | 93,000 |
| October 02, 2025 | 3.45 | 3.33 | 3.33 | 3.46 | 3.33 | 86,500 |
| September 30, 2025 | 3.4 | 3.49 | 3.49 | 3.68 | 3.4 | 60,500 |
| September 29, 2025 | 3.4 | 3.4 | 3.4 | 3.45 | 3.28 | 42,000 |
